시장 데이터를 불러오는 중
전체 종목
Flaherty & Crumrine Preferred and Income Securities Fund Incorporated 과거 주가
Flaherty & Crumrine Preferred and Income Securities Fund Incorporated · FFC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Flaherty & Crumrine Preferred and Income Securities Fund Incorporated · FFC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,712 | ₩19,914 | ₩19,511 | ₩19,820 | +0.54% | 16.9만 |
| 2026.10.08 | ₩19,645 | ₩19,686 | ₩19,498 | ₩19,605 | -0.20% | 19.4만 |
| 2026.10.07 | ₩19,833 | ₩19,900 | ₩19,686 | ₩19,712 | -0.61% | 12.9만 |
| 2026.10.06 | ₩19,779 | ₩19,914 | ₩19,686 | ₩19,914 | +0.68% | 18.6만 |
| 2026.10.05 | ₩19,981 | ₩19,981 | ₩19,712 | ₩19,739 | -1.21% | 14.7만 |
| 2026.10.02 | ₩20,249 | ₩20,276 | ₩19,994 | ₩20,034 | -1.06% | 12.3만 |
| 2026.10.01 | ₩20,074 | ₩20,168 | ₩19,887 | ₩20,074 | 0.00% | 19.6만 |
| 2026.09.30 | ₩20,249 | ₩20,356 | ₩20,021 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,034 |
| -1.06% |
| 17.1만 |
| 2026.09.29 | ₩19,981 | ₩20,249 | ₩19,847 | ₩20,209 | +1.14% | 20.9만 |
|---|
| 2026.09.28 | ₩20,222 | ₩20,249 | ₩19,873 | ₩20,021 | -0.99% | 15.5만 |
|---|
| 2026.09.25 | ₩20,276 | ₩20,343 | ₩20,115 | ₩20,276 | 0.00% | 11.9만 |
|---|
| 2026.09.24 | ₩20,343 | ₩20,396 | ₩20,061 | ₩20,235 | -0.53% | 16.9만 |
|---|
| 2026.09.23 | ₩20,678 | ₩20,678 | ₩20,302 | ₩20,396 | -1.36% | 9.4만 |
|---|
| 2026.09.22 | ₩20,919 | ₩20,919 | ₩20,785 | ₩20,852 | -0.32% | 7만 |
|---|
| 2026.09.21 | ₩20,919 | ₩20,919 | ₩20,772 | ₩20,825 | -0.45% | 19.5만 |
|---|
| 2026.09.18 | ₩20,852 | ₩20,919 | ₩20,678 | ₩20,799 | -0.26% | 13.3만 |
|---|
| 2026.09.17 | ₩20,946 | ₩20,973 | ₩20,772 | ₩20,892 | -0.26% | 14.8만 |
|---|
| 2026.09.16 | ₩20,651 | ₩20,892 | ₩20,638 | ₩20,758 | +0.52% | 11.8만 |
|---|
| 2026.09.15 | ₩20,678 | ₩20,678 | ₩20,463 | ₩20,571 | -0.52% | 10.9만 |
|---|
| 2026.09.14 | ₩20,946 | ₩21,013 | ₩20,597 | ₩20,665 | -1.34% | 12.1만 |
|---|
| 2026.09.11 | ₩20,933 | ₩21,107 | ₩20,852 | ₩20,946 | +0.06% | 9.9만 |
|---|
| 2026.09.10 | ₩21,013 | ₩21,027 | ₩20,825 | ₩20,852 | -0.77% | 10.3만 |
|---|
| 2026.09.09 | ₩21,147 | ₩21,255 | ₩20,986 | ₩21,080 | -0.32% | 8.2만 |
|---|
| 2026.09.08 | ₩21,147 | ₩21,281 | ₩21,094 | ₩21,094 | -0.25% | 7.7만 |
|---|
| 2026.09.04 | ₩21,107 | ₩21,201 | ₩21,094 | ₩21,161 | +0.25% | 12.5만 |
|---|
| 2026.09.03 | ₩21,201 | ₩21,214 | ₩21,053 | ₩21,187 | -0.06% | 16만 |
|---|
| 2026.09.02 | ₩21,295 | ₩21,295 | ₩21,067 | ₩21,120 | -0.82% | 11.2만 |
|---|
| 2026.09.01 | ₩21,322 | ₩21,348 | ₩21,187 | ₩21,268 | -0.25% | 9만 |
|---|
| 2026.08.31 | ₩21,375 | ₩21,442 | ₩21,187 | ₩21,348 | -0.13% | 13.6만 |
|---|
| 2026.08.28 | ₩21,375 | ₩21,442 | ₩21,268 | ₩21,362 | -0.06% | 11.4만 |
|---|
| 2026.08.27 | ₩21,429 | ₩21,523 | ₩21,268 | ₩21,375 | -0.25% | 14.8만 |
|---|
| 2026.08.26 | ₩21,590 | ₩21,617 | ₩21,456 | ₩21,483 | -0.50% | 9.2만 |
|---|
| 2026.08.25 | ₩21,375 | ₩21,563 | ₩21,348 | ₩21,536 | +0.75% | 11.4만 |
|---|
| 2026.08.24 | ₩21,429 | ₩21,536 | ₩21,281 | ₩21,335 | -0.44% | 9.8만 |
|---|
| 2026.08.21 | ₩21,697 | ₩21,724 | ₩21,456 | ₩21,563 | -0.62% | 10.8만 |
|---|
| 2026.08.20 | ₩21,710 | ₩21,737 | ₩21,563 | ₩21,657 | -0.25% | 10.1만 |
|---|
| 2026.08.19 | ₩21,737 | ₩21,858 | ₩21,630 | ₩21,724 | -0.06% | 8.2만 |
|---|
| 2026.08.18 | ₩21,724 | ₩21,764 | ₩21,550 | ₩21,737 | +0.06% | 13.9만 |
|---|
| 2026.08.17 | ₩21,778 | ₩21,778 | ₩21,657 | ₩21,751 | -0.12% | 18.5만 |
|---|
| 2026.08.14 | ₩21,751 | ₩21,778 | ₩21,710 | ₩21,751 | 0.00% | 7.9만 |
|---|
| 2026.08.13 | ₩21,818 | ₩21,818 | ₩21,724 | ₩21,737 | -0.37% | 11.2만 |
|---|
| 2026.08.12 | ₩21,845 | ₩21,885 | ₩21,737 | ₩21,764 | -0.37% | 9.2만 |
|---|
| 2026.08.11 | ₩21,858 | ₩21,912 | ₩21,697 | ₩21,751 | -0.49% | 7.7만 |
|---|
| 2026.08.10 | ₩21,764 | ₩21,885 | ₩21,684 | ₩21,804 | +0.18% | 5.8만 |
|---|
| 2026.08.07 | ₩21,724 | ₩21,791 | ₩21,630 | ₩21,764 | +0.19% | 4.9만 |
|---|
| 2026.08.06 | ₩21,697 | ₩21,724 | ₩21,603 | ₩21,630 | -0.31% | 6.3만 |
|---|
| 2026.08.05 | ₩21,697 | ₩21,737 | ₩21,603 | ₩21,643 | -0.25% | 8.6만 |
|---|
| 2026.08.04 | ₩21,724 | ₩21,778 | ₩21,670 | ₩21,710 | -0.06% | 4.3만 |
|---|
| 2026.08.03 | ₩21,710 | ₩21,764 | ₩21,590 | ₩21,710 | 0.00% | 9.1만 |
|---|
| 2026.07.31 | ₩21,751 | ₩21,764 | ₩21,550 | ₩21,630 | -0.55% | 11.5만 |
|---|
| 2026.07.30 | ₩21,456 | ₩21,724 | ₩21,429 | ₩21,657 | +0.94% | 7.6만 |
|---|
| 2026.07.29 | ₩21,550 | ₩21,550 | ₩21,335 | ₩21,362 | -0.87% | 6.5만 |
|---|
| 2026.07.28 | ₩21,657 | ₩21,657 | ₩21,456 | ₩21,550 | -0.50% | 6.2만 |
|---|
| 2026.07.27 | ₩21,523 | ₩21,630 | ₩21,389 | ₩21,576 | +0.25% | 9.2만 |
|---|
| 2026.07.24 | ₩21,415 | ₩21,603 | ₩21,322 | ₩21,389 | -0.13% | 9만 |
|---|
| 2026.07.23 | ₩21,737 | ₩21,791 | ₩21,550 | ₩21,576 | -0.74% | 9.2만 |
|---|
| 2026.07.22 | ₩21,871 | ₩21,952 | ₩21,791 | ₩21,804 | -0.31% | 19.1만 |
|---|
| 2026.07.21 | ₩21,764 | ₩21,912 | ₩21,643 | ₩21,885 | +0.55% | 8.8만 |
|---|
| 2026.07.20 | ₩21,737 | ₩21,818 | ₩21,536 | ₩21,710 | -0.12% | 7.5만 |
|---|
| 2026.07.17 | ₩21,724 | ₩21,764 | ₩21,563 | ₩21,764 | +0.19% | 6.5만 |
|---|
| 2026.07.16 | ₩21,845 | ₩21,858 | ₩21,603 | ₩21,724 | -0.55% | 10만 |
|---|
| 2026.07.15 | ₩21,791 | ₩21,858 | ₩21,751 | ₩21,804 | +0.06% | 4.6만 |
|---|
| 2026.07.14 | ₩21,791 | ₩21,845 | ₩21,737 | ₩21,818 | +0.12% | 4.3만 |
|---|
| 2026.07.13 | ₩21,724 | ₩21,778 | ₩21,617 | ₩21,724 | 0.00% | 7.5만 |
|---|
| 2026.07.10 | ₩21,804 | ₩21,858 | ₩21,724 | ₩21,791 | -0.06% | 5.8만 |
|---|
| 2026.07.09 | ₩21,791 | ₩21,858 | ₩21,737 | ₩21,751 | -0.18% | 8.4만 |
|---|
| 2026.07.08 | ₩21,791 | ₩21,831 | ₩21,657 | ₩21,791 | 0.00% | 10.9만 |
|---|
| 2026.07.07 | ₩21,831 | ₩21,845 | ₩21,657 | ₩21,831 | 0.00% | 10만 |
|---|
| 2026.07.06 | ₩21,791 | ₩21,858 | ₩21,724 | ₩21,831 | +0.18% | 14.4만 |
|---|
| 2026.07.02 | ₩21,831 | ₩21,831 | ₩21,657 | ₩21,710 | -0.55% | 7만 |
|---|
| 2026.07.01 | ₩21,831 | ₩21,858 | ₩21,710 | ₩21,831 | 0.00% | 6만 |
|---|
| 2026.06.30 | ₩21,831 | ₩21,845 | ₩21,684 | ₩21,831 | 0.00% | 13.8만 |
|---|
| 2026.06.29 | ₩21,603 | ₩21,778 | ₩21,576 | ₩21,724 | +0.56% | 14.3만 |
|---|
| 2026.06.26 | ₩21,496 | ₩21,590 | ₩21,402 | ₩21,509 | +0.06% | 6.9만 |
|---|
| 2026.06.25 | ₩21,469 | ₩21,509 | ₩21,389 | ₩21,509 | +0.19% | 9만 |
|---|
| 2026.06.24 | ₩21,402 | ₩21,456 | ₩21,308 | ₩21,362 | -0.19% | 10.3만 |
|---|
| 2026.06.23 | ₩21,187 | ₩21,415 | ₩21,147 | ₩21,375 | +0.89% | 11.6만 |
|---|
| 2026.06.22 | ₩21,389 | ₩21,429 | ₩21,268 | ₩21,389 | 0.00% | 7.7만 |
|---|
| 2026.06.18 | ₩21,415 | ₩21,523 | ₩21,322 | ₩21,389 | -0.13% | 12.1만 |
|---|
| 2026.06.17 | ₩21,563 | ₩21,603 | ₩21,362 | ₩21,415 | -0.68% | 9.9만 |
|---|
| 2026.06.16 | ₩21,442 | ₩21,590 | ₩21,389 | ₩21,483 | +0.19% | 19.6만 |
|---|
| 2026.06.15 | ₩21,335 | ₩21,496 | ₩21,241 | ₩21,389 | +0.25% | 11.1만 |
|---|
| 2026.06.12 | ₩21,187 | ₩21,228 | ₩21,013 | ₩21,201 | +0.06% | 12.1만 |
|---|
| 2026.06.11 | ₩21,067 | ₩21,255 | ₩21,013 | ₩21,080 | +0.06% | 16만 |
|---|
| 2026.06.10 | ₩21,255 | ₩21,335 | ₩21,067 | ₩21,067 | -0.88% | 11.9만 |
|---|
| 2026.06.09 | ₩21,523 | ₩21,523 | ₩21,134 | ₩21,187 | -1.56% | 27.6만 |
|---|
| 2026.06.08 | ₩21,348 | ₩21,483 | ₩21,241 | ₩21,483 | +0.63% | 18.6만 |
|---|
| 2026.06.05 | ₩21,308 | ₩21,348 | ₩21,187 | ₩21,335 | +0.13% | 15.4만 |
|---|
| 2026.06.04 | ₩21,295 | ₩21,442 | ₩21,241 | ₩21,308 | +0.06% | 18.2만 |
|---|
| 2026.06.03 | ₩21,335 | ₩21,389 | ₩21,187 | ₩21,295 | -0.19% | 23.2만 |
|---|
| 2026.06.02 | ₩21,362 | ₩21,456 | ₩21,228 | ₩21,335 | -0.13% | 16.7만 |
|---|
| 2026.06.01 | ₩21,617 | ₩21,617 | ₩21,402 | ₩21,429 | -0.87% | 8.3만 |
|---|
| 2026.05.29 | ₩21,670 | ₩21,670 | ₩21,536 | ₩21,576 | -0.43% | 11만 |
|---|
| 2026.05.28 | ₩21,456 | ₩21,576 | ₩21,362 | ₩21,550 | +0.44% | 10만 |
|---|
| 2026.05.27 | ₩21,322 | ₩21,456 | ₩21,281 | ₩21,375 | +0.25% | 10.2만 |
|---|
| 2026.05.26 | ₩21,362 | ₩21,362 | ₩21,174 | ₩21,268 | -0.44% | 11.5만 |
|---|
| 2026.05.22 | ₩21,201 | ₩21,295 | ₩21,053 | ₩21,187 | -0.06% | 7.7만 |
|---|
| 2026.05.21 | ₩21,174 | ₩21,228 | ₩21,067 | ₩21,174 | 0.00% | 12만 |
|---|
| 2026.05.20 | ₩21,013 | ₩21,295 | ₩20,986 | ₩21,295 | +1.34% | 10.7만 |
|---|
| 2026.05.19 | ₩21,053 | ₩21,174 | ₩20,986 | ₩21,013 | -0.19% | 15.9만 |
|---|
| 2026.05.18 | ₩21,147 | ₩21,187 | ₩21,080 | ₩21,134 | -0.06% | 14.9만 |
|---|
| 2026.05.15 | ₩21,415 | ₩21,456 | ₩21,161 | ₩21,174 | -1.13% | 14.8만 |
|---|
| 2026.05.14 | ₩21,670 | ₩21,684 | ₩21,469 | ₩21,496 | -0.80% | 13.4만 |
|---|
| 2026.05.13 | ₩21,617 | ₩21,630 | ₩21,509 | ₩21,576 | -0.19% | 10.1만 |
|---|
| 2026.05.12 | ₩21,603 | ₩21,643 | ₩21,483 | ₩21,590 | -0.06% | 21.7만 |
|---|
| 2026.05.11 | ₩21,603 | ₩21,657 | ₩21,523 | ₩21,550 | -0.25% | 7.3만 |
|---|
| 2026.05.08 | ₩21,657 | ₩21,697 | ₩21,590 | ₩21,643 | -0.06% | 13만 |
|---|
| 2026.05.07 | ₩21,576 | ₩21,697 | ₩21,563 | ₩21,563 | -0.06% | 12.6만 |
|---|
| 2026.05.06 | ₩21,778 | ₩21,778 | ₩21,550 | ₩21,630 | -0.68% | 10만 |
|---|
| 2026.05.05 | ₩21,670 | ₩21,751 | ₩21,576 | ₩21,657 | -0.06% | 7.5만 |
|---|
| 2026.05.04 | ₩21,804 | ₩21,818 | ₩21,550 | ₩21,617 | -0.86% | 6.6만 |
|---|
| 2026.05.01 | ₩21,858 | ₩21,912 | ₩21,697 | ₩21,804 | -0.25% | 4.5만 |
|---|
| 2026.04.30 | ₩21,845 | ₩21,858 | ₩21,670 | ₩21,858 | +0.06% | 15.1만 |
|---|
| 2026.04.29 | ₩21,563 | ₩21,657 | ₩21,496 | ₩21,576 | +0.06% | 11.2만 |
|---|
| 2026.04.28 | ₩21,536 | ₩21,710 | ₩21,442 | ₩21,496 | -0.19% | 11.3만 |
|---|
| 2026.04.27 | ₩21,603 | ₩21,657 | ₩21,523 | ₩21,657 | +0.25% | 9.1만 |
|---|
| 2026.04.24 | ₩21,684 | ₩21,684 | ₩21,496 | ₩21,536 | -0.68% | 9.1만 |
|---|
| 2026.04.23 | ₩21,697 | ₩21,710 | ₩21,550 | ₩21,617 | -0.37% | 11.8만 |
|---|
| 2026.04.22 | ₩21,764 | ₩21,791 | ₩21,697 | ₩21,764 | 0.00% | 6.6만 |
|---|
| 2026.04.21 | ₩21,818 | ₩21,845 | ₩21,563 | ₩21,630 | -0.86% | 12.6만 |
|---|
| 2026.04.20 | ₩21,804 | ₩21,885 | ₩21,710 | ₩21,737 | -0.31% | 9.5만 |
|---|
| 2026.04.17 | ₩21,603 | ₩21,818 | ₩21,603 | ₩21,764 | +0.74% | 11.9만 |
|---|
| 2026.04.16 | ₩21,576 | ₩21,657 | ₩21,523 | ₩21,536 | -0.19% | 14.6만 |
|---|
| 2026.04.15 | ₩21,415 | ₩21,563 | ₩21,402 | ₩21,496 | +0.38% | 6.8만 |
|---|
| 2026.04.14 | ₩21,429 | ₩21,509 | ₩21,348 | ₩21,483 | +0.25% | 5.9만 |
|---|
| 2026.04.13 | ₩21,228 | ₩21,509 | ₩21,228 | ₩21,429 | +0.95% | 8.6만 |
|---|
| 2026.04.10 | ₩21,456 | ₩21,456 | ₩21,295 | ₩21,348 | -0.50% | 4.9만 |
|---|
| 2026.04.09 | ₩21,268 | ₩21,429 | ₩21,120 | ₩21,348 | +0.38% | 5.8만 |
|---|
| 2026.04.08 | ₩21,322 | ₩21,415 | ₩21,201 | ₩21,214 | -0.50% | 9만 |
|---|
| 2026.04.07 | ₩21,053 | ₩21,094 | ₩20,892 | ₩21,027 | -0.13% | 9.1만 |
|---|
| 2026.04.06 | ₩20,946 | ₩21,120 | ₩20,946 | ₩21,094 | +0.70% | 12.5만 |
|---|
| 2026.04.02 | ₩20,772 | ₩21,067 | ₩20,691 | ₩20,946 | +0.84% | 11.3만 |
|---|
| 2026.04.01 | ₩20,772 | ₩21,094 | ₩20,691 | ₩20,933 | +0.77% | 8.7만 |
|---|
| 2026.03.31 | ₩20,316 | ₩20,785 | ₩20,235 | ₩20,772 | +2.24% | 21.8만 |
|---|
| 2026.03.30 | ₩20,396 | ₩20,477 | ₩20,088 | ₩20,128 | -1.31% | 24.8만 |
|---|
| 2026.03.27 | ₩20,571 | ₩20,571 | ₩20,155 | ₩20,356 | -1.04% | 17.9만 |
|---|
| 2026.03.26 | ₩20,718 | ₩20,825 | ₩20,571 | ₩20,571 | -0.71% | 13.9만 |
|---|
| 2026.03.25 | ₩20,812 | ₩20,946 | ₩20,785 | ₩20,892 | +0.39% | 8.3만 |
|---|
| 2026.03.24 | ₩20,772 | ₩20,839 | ₩20,678 | ₩20,705 | -0.32% | 14.2만 |
|---|
| 2026.03.23 | ₩20,852 | ₩21,027 | ₩20,812 | ₩20,892 | +0.19% | 12.5만 |
|---|
| 2026.03.20 | ₩21,174 | ₩21,281 | ₩20,732 | ₩20,732 | -2.09% | 13.9만 |
|---|
| 2026.03.19 | ₩21,214 | ₩21,348 | ₩21,120 | ₩21,187 | -0.13% | 9.2만 |
|---|
| 2026.03.18 | ₩21,335 | ₩21,469 | ₩21,322 | ₩21,322 | -0.06% | 9.9만 |
|---|
| 2026.03.17 | ₩21,389 | ₩21,509 | ₩21,322 | ₩21,389 | 0.00% | 10.8만 |
|---|
| 2026.03.16 | ₩21,362 | ₩21,483 | ₩21,295 | ₩21,295 | -0.31% | 10.6만 |
|---|
| 2026.03.13 | ₩21,389 | ₩21,483 | ₩21,241 | ₩21,281 | -0.50% | 8만 |
|---|
| 2026.03.12 | ₩21,281 | ₩21,415 | ₩21,201 | ₩21,268 | -0.06% | 10만 |
|---|
| 2026.03.11 | ₩21,134 | ₩21,348 | ₩21,107 | ₩21,335 | +0.95% | 19.7만 |
|---|
| 2026.03.10 | ₩21,120 | ₩21,295 | ₩21,080 | ₩21,080 | -0.19% | 26.6만 |
|---|
| 2026.03.09 | ₩21,603 | ₩21,643 | ₩21,094 | ₩21,094 | -2.36% | 46.7만 |
|---|
| 2026.03.06 | ₩21,898 | ₩21,925 | ₩21,603 | ₩21,643 | -1.16% | 23.9만 |
|---|
| 2026.03.05 | ₩22,180 | ₩22,180 | ₩22,059 | ₩22,059 | -0.54% | 4.7만 |
|---|
| 2026.03.04 | ₩22,233 | ₩22,260 | ₩22,059 | ₩22,140 | -0.42% | 8.7만 |
|---|
| 2026.03.03 | ₩22,113 | ₩22,193 | ₩22,005 | ₩22,086 | -0.12% | 12.5만 |
|---|
| 2026.03.02 | ₩22,126 | ₩22,287 | ₩22,126 | ₩22,220 | +0.42% | 6.8만 |
|---|
| 2026.02.27 | ₩22,381 | ₩22,381 | ₩22,166 | ₩22,220 | -0.72% | 11.1만 |
|---|
| 2026.02.26 | ₩22,314 | ₩22,394 | ₩22,287 | ₩22,327 | +0.06% | 13.1만 |
|---|
| 2026.02.25 | ₩22,394 | ₩22,408 | ₩22,327 | ₩22,381 | -0.06% | 7.6만 |
|---|
| 2026.02.24 | ₩22,207 | ₩22,341 | ₩22,207 | ₩22,314 | +0.48% | 8.1만 |
|---|
| 2026.02.23 | ₩22,327 | ₩22,421 | ₩22,207 | ₩22,300 | -0.12% | 13.6만 |
|---|
| 2026.02.20 | ₩22,394 | ₩22,502 | ₩22,300 | ₩22,341 | -0.24% | 13.8만 |
|---|
| 2026.02.19 | ₩22,636 | ₩22,716 | ₩22,461 | ₩22,488 | -0.65% | 14.6만 |
|---|
| 2026.02.18 | ₩22,676 | ₩22,703 | ₩22,609 | ₩22,636 | -0.18% | 7.5만 |
|---|
| 2026.02.17 | ₩22,582 | ₩22,703 | ₩22,555 | ₩22,676 | +0.42% | 6.6만 |
|---|
| 2026.02.13 | ₩22,622 | ₩22,676 | ₩22,528 | ₩22,636 | +0.06% | 6.2만 |
|---|
| 2026.02.12 | ₩22,569 | ₩22,636 | ₩22,569 | ₩22,582 | +0.06% | 9.4만 |
|---|
| 2026.02.11 | ₩22,408 | ₩22,596 | ₩22,408 | ₩22,555 | +0.66% | 7.9만 |
|---|
| 2026.02.10 | ₩22,421 | ₩22,502 | ₩22,421 | ₩22,435 | +0.06% | 9.5만 |
|---|
| 2026.02.09 | ₩22,394 | ₩22,502 | ₩22,394 | ₩22,488 | +0.42% | 9.1만 |
|---|
| 2026.02.06 | ₩22,542 | ₩22,555 | ₩22,421 | ₩22,475 | -0.30% | 8.8만 |
|---|
| 2026.02.05 | ₩22,461 | ₩22,569 | ₩22,354 | ₩22,542 | +0.36% | 6.4만 |
|---|
| 2026.02.04 | ₩22,394 | ₩22,488 | ₩22,368 | ₩22,461 | +0.30% | 9.9만 |
|---|
| 2026.02.03 | ₩22,408 | ₩22,596 | ₩22,381 | ₩22,448 | +0.18% | 12.1만 |
|---|
| 2026.02.02 | ₩22,394 | ₩22,528 | ₩22,327 | ₩22,475 | +0.36% | 8.8만 |
|---|
| 2026.01.30 | ₩22,394 | ₩22,448 | ₩22,327 | ₩22,394 | 0.00% | 14만 |
|---|
| 2026.01.29 | ₩22,180 | ₩22,327 | ₩22,180 | ₩22,327 | +0.67% | 8.9만 |
|---|
| 2026.01.28 | ₩22,260 | ₩22,300 | ₩22,180 | ₩22,180 | -0.36% | 11.3만 |
|---|
| 2026.01.27 | ₩22,193 | ₩22,260 | ₩22,180 | ₩22,247 | +0.24% | 9.8만 |
|---|
| 2026.01.26 | ₩22,354 | ₩22,368 | ₩22,086 | ₩22,126 | -1.02% | 12.5만 |
|---|
| 2026.01.23 | ₩22,220 | ₩22,274 | ₩22,126 | ₩22,260 | +0.18% | 8.7만 |
|---|
| 2026.01.22 | ₩22,368 | ₩22,394 | ₩22,207 | ₩22,314 | -0.24% | 5.7만 |
|---|
| 2026.01.21 | ₩22,193 | ₩22,287 | ₩22,153 | ₩22,287 | +0.42% | 10.3만 |
|---|
| 2026.01.20 | ₩21,952 | ₩22,180 | ₩21,952 | ₩22,113 | +0.73% | 8.7만 |
|---|
| 2026.01.16 | ₩22,314 | ₩22,394 | ₩22,153 | ₩22,153 | -0.72% | 9.3만 |
|---|
| 2026.01.15 | ₩22,247 | ₩22,421 | ₩22,207 | ₩22,381 | +0.60% | 21.2만 |
|---|
| 2026.01.14 | ₩22,153 | ₩22,260 | ₩22,140 | ₩22,180 | +0.12% | 9.3만 |
|---|
| 2026.01.13 | ₩22,193 | ₩22,260 | ₩22,126 | ₩22,180 | -0.06% | 14.1만 |
|---|
| 2026.01.12 | ₩22,099 | ₩22,220 | ₩22,086 | ₩22,180 | +0.36% | 7.2만 |
|---|
| 2026.01.09 | ₩22,193 | ₩22,233 | ₩22,126 | ₩22,180 | -0.06% | 6.3만 |
|---|
| 2026.01.08 | ₩22,113 | ₩22,193 | ₩22,073 | ₩22,113 | 0.00% | 5.6만 |
|---|
| 2026.01.07 | ₩22,220 | ₩22,233 | ₩22,086 | ₩22,126 | -0.42% | 8.7만 |
|---|
| 2026.01.06 | ₩22,247 | ₩22,287 | ₩22,032 | ₩22,153 | -0.42% | 13.5만 |
|---|
| 2026.01.05 | ₩22,220 | ₩22,260 | ₩22,046 | ₩22,166 | -0.24% | 13.6만 |
|---|
| 2026.01.02 | ₩22,260 | ₩22,287 | ₩22,032 | ₩22,287 | +0.12% | 9.1만 |
|---|
| 2025.12.31 | ₩22,314 | ₩22,354 | ₩22,099 | ₩22,140 | -0.78% | 15.9만 |
|---|
| 2025.12.30 | ₩22,086 | ₩22,247 | ₩22,019 | ₩22,247 | +0.73% | 21.1만 |
|---|
| 2025.12.29 | ₩22,005 | ₩22,099 | ₩22,005 | ₩22,032 | +0.12% | 7.1만 |
|---|
| 2025.12.26 | ₩22,180 | ₩22,233 | ₩22,005 | ₩22,099 | -0.36% | 14.6만 |
|---|
| 2025.12.24 | ₩22,126 | ₩22,180 | ₩22,059 | ₩22,126 | 0.00% | 6.7만 |
|---|
| 2025.12.23 | ₩22,153 | ₩22,233 | ₩22,073 | ₩22,113 | -0.18% | 12.4만 |
|---|
| 2025.12.22 | ₩22,247 | ₩22,448 | ₩22,233 | ₩22,247 | 0.00% | 13.1만 |
|---|
| 2025.12.19 | ₩22,247 | ₩22,354 | ₩22,233 | ₩22,233 | -0.06% | 17.1만 |
|---|
| 2025.12.18 | ₩22,220 | ₩22,448 | ₩22,193 | ₩22,247 | +0.12% | 11.7만 |
|---|
| 2025.12.17 | ₩22,421 | ₩22,528 | ₩22,166 | ₩22,193 | -1.02% | 13.2만 |
|---|
| 2025.12.16 | ₩22,193 | ₩22,502 | ₩22,180 | ₩22,381 | +0.85% | 15.7만 |
|---|
| 2025.12.15 | ₩22,327 | ₩22,596 | ₩22,153 | ₩22,260 | -0.30% | 15.8만 |
|---|
| 2025.12.12 | ₩22,435 | ₩22,502 | ₩22,193 | ₩22,274 | -0.72% | 15.1만 |
|---|
| 2025.12.11 | ₩22,354 | ₩22,502 | ₩22,207 | ₩22,448 | +0.42% | 15.9만 |
|---|
| 2025.12.10 | ₩22,193 | ₩22,381 | ₩22,153 | ₩22,341 | +0.66% | 11.9만 |
|---|
| 2025.12.09 | ₩22,394 | ₩22,421 | ₩22,220 | ₩22,287 | -0.48% | 9.6만 |
|---|
| 2025.12.08 | ₩22,341 | ₩22,394 | ₩22,260 | ₩22,314 | -0.12% | 14만 |
|---|
| 2025.12.05 | ₩22,354 | ₩22,354 | ₩22,260 | ₩22,314 | -0.18% | 11.6만 |
|---|
| 2025.12.04 | ₩22,381 | ₩22,381 | ₩22,260 | ₩22,300 | -0.36% | 8.2만 |
|---|
| 2025.12.03 | ₩22,287 | ₩22,368 | ₩22,233 | ₩22,327 | +0.18% | 14.6만 |
|---|
| 2025.12.02 | ₩22,341 | ₩22,394 | ₩22,193 | ₩22,233 | -0.48% | 12.1만 |
|---|
| 2025.12.01 | ₩22,314 | ₩22,394 | ₩22,260 | ₩22,274 | -0.18% | 10.7만 |
|---|
| 2025.11.28 | ₩22,368 | ₩22,421 | ₩22,247 | ₩22,354 | -0.06% | 7.1만 |
|---|
| 2025.11.26 | ₩22,193 | ₩22,260 | ₩22,140 | ₩22,233 | +0.18% | 10.2만 |
|---|
| 2025.11.25 | ₩22,086 | ₩22,126 | ₩22,032 | ₩22,113 | +0.12% | 13.1만 |
|---|
| 2025.11.24 | ₩22,019 | ₩22,260 | ₩21,992 | ₩22,086 | +0.30% | 13.4만 |
|---|
| 2025.11.21 | ₩21,925 | ₩21,992 | ₩21,737 | ₩21,992 | +0.31% | 9.4만 |
|---|
| 2025.11.20 | ₩22,019 | ₩22,073 | ₩21,751 | ₩21,831 | -0.85% | 16.5만 |
|---|
| 2025.11.19 | ₩22,140 | ₩22,327 | ₩22,019 | ₩22,019 | -0.55% | 11.3만 |
|---|
| 2025.11.18 | ₩22,207 | ₩22,274 | ₩22,126 | ₩22,126 | -0.36% | 19.3만 |
|---|
| 2025.11.17 | ₩22,300 | ₩22,327 | ₩22,140 | ₩22,260 | -0.18% | 13.8만 |
|---|
| 2025.11.14 | ₩22,300 | ₩22,341 | ₩22,287 | ₩22,287 | -0.06% | 9.8만 |
|---|
| 2025.11.13 | ₩22,502 | ₩22,622 | ₩22,287 | ₩22,327 | -0.77% | 9.3만 |
|---|
| 2025.11.12 | ₩22,703 | ₩22,730 | ₩22,408 | ₩22,435 | -1.18% | 9.2만 |
|---|
| 2025.11.11 | ₩22,582 | ₩22,689 | ₩22,555 | ₩22,582 | 0.00% | 6.1만 |
|---|
| 2025.11.10 | ₩22,596 | ₩22,703 | ₩22,542 | ₩22,582 | -0.06% | 7.1만 |
|---|
| 2025.11.07 | ₩22,354 | ₩22,636 | ₩22,354 | ₩22,582 | +1.02% | 9.2만 |
|---|
| 2025.11.06 | ₩22,582 | ₩22,582 | ₩22,394 | ₩22,502 | -0.36% | 6.4만 |
|---|
| 2025.11.05 | ₩22,502 | ₩22,528 | ₩22,435 | ₩22,515 | +0.06% | 4.4만 |
|---|
| 2025.11.04 | ₩22,515 | ₩22,569 | ₩22,394 | ₩22,435 | -0.36% | 6.4만 |
|---|
| 2025.11.03 | ₩22,636 | ₩22,649 | ₩22,475 | ₩22,609 | -0.12% | 8.8만 |
|---|
| 2025.10.31 | ₩22,596 | ₩22,649 | ₩22,475 | ₩22,542 | -0.24% | 9.7만 |
|---|
| 2025.10.30 | ₩22,515 | ₩22,528 | ₩22,408 | ₩22,502 | -0.06% | 8.4만 |
|---|
| 2025.10.29 | ₩22,354 | ₩22,555 | ₩22,314 | ₩22,528 | +0.78% | 14.1만 |
|---|
| 2025.10.28 | ₩22,314 | ₩22,381 | ₩22,233 | ₩22,327 | +0.06% | 10.8만 |
|---|
| 2025.10.27 | ₩22,341 | ₩22,394 | ₩22,207 | ₩22,233 | -0.48% | 9.8만 |
|---|
| 2025.10.24 | ₩22,314 | ₩22,341 | ₩22,153 | ₩22,287 | -0.12% | 9.3만 |
|---|
| 2025.10.23 | ₩22,408 | ₩22,435 | ₩22,260 | ₩22,341 | -0.30% | 9.7만 |
|---|
| 2025.10.22 | ₩22,515 | ₩22,515 | ₩22,287 | ₩22,327 | -0.83% | 10.5만 |
|---|
| 2025.10.21 | ₩22,394 | ₩22,528 | ₩22,327 | ₩22,435 | +0.18% | 12.6만 |
|---|
| 2025.10.20 | ₩22,327 | ₩22,461 | ₩22,300 | ₩22,394 | +0.30% | 18.5만 |
|---|
| 2025.10.17 | ₩22,341 | ₩22,408 | ₩22,193 | ₩22,287 | -0.24% | 6.4만 |
|---|
| 2025.10.16 | ₩22,408 | ₩22,488 | ₩22,233 | ₩22,274 | -0.60% | 9.2만 |
|---|
| 2025.10.15 | ₩22,368 | ₩22,542 | ₩22,368 | ₩22,408 | +0.18% | 9만 |
|---|
| 2025.10.14 | ₩22,368 | ₩22,421 | ₩22,153 | ₩22,368 | 0.00% | 9.4만 |
|---|
| 2025.10.13 | ₩22,421 | ₩22,515 | ₩22,327 | ₩22,354 | -0.30% | 9.3만 |
|---|
| 2025.10.10 | ₩22,716 | ₩22,797 | ₩22,287 | ₩22,327 | -1.71% | 10.9만 |
|---|